エービーシー・マート(2670)の株価時系列情報
エービーシー・マート(2670)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,808 | 1,820 | 1,808 | 1,814 | 12,100 |
| 2003/12/29 | 1,781 | 1,804 | 1,781 | 1,804 | 23,400 |
| 2003/12/26 | 1,751 | 1,817 | 1,751 | 1,810 | 9,300 |
| 2003/12/25 | 1,844 | 1,860 | 1,810 | 1,810 | 24,100 |
| 2003/12/24 | 1,830 | 1,844 | 1,820 | 1,844 | 11,300 |
| 2003/12/22 | 1,780 | 1,848 | 1,779 | 1,820 | 22,600 |
| 2003/12/19 | 1,788 | 1,790 | 1,764 | 1,785 | 8,800 |
| 2003/12/18 | 1,768 | 1,798 | 1,745 | 1,788 | 17,500 |
| 2003/12/17 | 1,724 | 1,798 | 1,660 | 1,798 | 34,300 |
| 2003/12/16 | 1,750 | 1,779 | 1,720 | 1,769 | 24,200 |
| 2003/12/15 | 1,792 | 1,792 | 1,645 | 1,720 | 25,300 |
| 2003/12/12 | 1,770 | 1,779 | 1,701 | 1,702 | 69,300 |
| 2003/12/11 | 1,800 | 1,800 | 1,740 | 1,768 | 16,000 |
| 2003/12/10 | 1,781 | 1,782 | 1,765 | 1,765 | 15,600 |
| 2003/12/09 | 1,781 | 1,813 | 1,772 | 1,781 | 37,000 |
| 2003/12/08 | 1,795 | 1,824 | 1,777 | 1,781 | 30,000 |
| 2003/12/05 | 1,820 | 1,827 | 1,800 | 1,807 | 75,600 |
| 2003/12/04 | 1,820 | 1,930 | 1,810 | 1,815 | 74,700 |
| 2003/12/03 | 1,812 | 1,812 | 1,795 | 1,799 | 43,600 |
| 2003/12/02 | 1,820 | 1,820 | 1,800 | 1,812 | 17,500 |
| 2003/12/01 | 1,800 | 1,816 | 1,772 | 1,797 | 37,700 |
| 2003/11/28 | 1,760 | 1,790 | 1,757 | 1,774 | 18,900 |
| 2003/11/27 | 1,772 | 1,800 | 1,766 | 1,766 | 12,900 |
| 2003/11/26 | 1,790 | 1,797 | 1,760 | 1,771 | 4,600 |
| 2003/11/25 | 1,760 | 1,818 | 1,760 | 1,790 | 27,900 |
| 2003/11/21 | 1,714 | 1,765 | 1,714 | 1,755 | 19,800 |
| 2003/11/20 | 1,710 | 1,763 | 1,684 | 1,684 | 20,300 |
| 2003/11/19 | 1,712 | 1,738 | 1,684 | 1,706 | 26,000 |
| 2003/11/18 | 1,810 | 1,810 | 1,768 | 1,768 | 15,600 |
| 2003/11/17 | 1,842 | 1,851 | 1,781 | 1,825 | 19,900 |
| 2003/11/14 | 1,850 | 1,860 | 1,840 | 1,842 | 61,400 |
| 2003/11/13 | 1,830 | 1,849 | 1,810 | 1,849 | 30,600 |
| 2003/11/12 | 1,765 | 1,829 | 1,765 | 1,820 | 32,100 |
| 2003/11/11 | 1,708 | 1,765 | 1,706 | 1,765 | 97,300 |
| 2003/11/10 | 1,775 | 1,775 | 1,730 | 1,738 | 26,900 |
| 2003/11/07 | 1,805 | 1,816 | 1,801 | 1,805 | 41,800 |
| 2003/11/06 | 1,800 | 1,818 | 1,733 | 1,744 | 73,400 |
| 2003/11/05 | 1,835 | 1,835 | 1,800 | 1,800 | 50,100 |
| 2003/11/04 | 1,800 | 1,835 | 1,800 | 1,825 | 111,500 |
| 2003/10/31 | 1,651 | 1,730 | 1,649 | 1,729 | 48,500 |
| 2003/10/30 | 1,641 | 1,679 | 1,616 | 1,630 | 20,600 |
| 2003/10/29 | 1,850 | 1,869 | 1,575 | 1,611 | 47,800 |
| 2003/10/28 | 1,741 | 1,755 | 1,710 | 1,710 | 37,100 |
| 2003/10/27 | 1,750 | 1,750 | 1,730 | 1,742 | 23,900 |
| 2003/10/24 | 1,760 | 1,765 | 1,745 | 1,759 | 39,800 |
| 2003/10/23 | 1,800 | 1,810 | 1,760 | 1,760 | 42,600 |
| 2003/10/22 | 1,830 | 1,846 | 1,801 | 1,810 | 20,600 |
| 2003/10/21 | 1,924 | 1,924 | 1,820 | 1,830 | 15,400 |
| 2003/10/20 | 1,920 | 1,920 | 1,841 | 1,904 | 7,700 |
| 2003/10/17 | 1,879 | 1,881 | 1,840 | 1,840 | 10,800 |
| 2003/10/16 | 1,869 | 1,900 | 1,820 | 1,880 | 27,300 |
| 2003/10/15 | 1,825 | 1,910 | 1,820 | 1,870 | 52,800 |
| 2003/10/14 | 1,870 | 1,870 | 1,810 | 1,810 | 75,200 |
| 2003/10/10 | 1,820 | 1,919 | 1,780 | 1,780 | 115,000 |
| 2003/10/09 | 1,700 | 1,820 | 1,700 | 1,800 | 92,400 |
| 2003/10/08 | 1,640 | 1,680 | 1,621 | 1,659 | 10,900 |
| 2003/10/07 | 1,623 | 1,640 | 1,623 | 1,640 | 18,200 |
| 2003/10/06 | 1,650 | 1,670 | 1,647 | 1,653 | 61,800 |
| 2003/10/03 | 1,599 | 1,700 | 1,592 | 1,674 | 74,000 |
| 2003/10/02 | 1,550 | 1,579 | 1,540 | 1,579 | 33,900 |
| 2003/10/01 | 1,570 | 1,570 | 1,555 | 1,558 | 59,700 |
| 2003/09/30 | 1,510 | 1,570 | 1,510 | 1,570 | 26,600 |
| 2003/09/29 | 1,500 | 1,517 | 1,500 | 1,505 | 36,700 |
| 2003/09/26 | 1,490 | 1,492 | 1,484 | 1,485 | 24,000 |
| 2003/09/25 | 1,470 | 1,510 | 1,470 | 1,480 | 27,200 |
| 2003/09/24 | 1,435 | 1,454 | 1,435 | 1,440 | 21,000 |
| 2003/09/22 | 1,420 | 1,431 | 1,410 | 1,431 | 44,300 |
| 2003/09/19 | 1,420 | 1,440 | 1,420 | 1,430 | 24,800 |
| 2003/09/18 | 1,400 | 1,430 | 1,399 | 1,415 | 14,800 |
| 2003/09/17 | 1,390 | 1,398 | 1,388 | 1,392 | 40,700 |
| 2003/09/16 | 1,470 | 1,470 | 1,373 | 1,373 | 24,900 |
| 2003/09/12 | 1,479 | 1,479 | 1,452 | 1,455 | 60,300 |
| 2003/09/11 | 1,470 | 1,470 | 1,450 | 1,452 | 12,900 |
| 2003/09/10 | 1,465 | 1,480 | 1,461 | 1,465 | 41,000 |
| 2003/09/09 | 1,472 | 1,480 | 1,465 | 1,465 | 48,000 |
| 2003/09/08 | 1,480 | 1,481 | 1,465 | 1,470 | 26,600 |
| 2003/09/05 | 1,475 | 1,480 | 1,458 | 1,460 | 20,500 |
| 2003/09/04 | 1,461 | 1,470 | 1,450 | 1,460 | 13,400 |
| 2003/09/03 | 1,457 | 1,468 | 1,457 | 1,461 | 13,200 |
| 2003/09/02 | 1,466 | 1,470 | 1,438 | 1,457 | 13,200 |
| 2003/09/01 | 1,481 | 1,484 | 1,470 | 1,480 | 14,200 |
| 2003/08/29 | 1,480 | 1,486 | 1,470 | 1,480 | 19,800 |
| 2003/08/28 | 1,454 | 1,480 | 1,428 | 1,473 | 16,500 |
| 2003/08/27 | 1,451 | 1,457 | 1,451 | 1,454 | 14,600 |
| 2003/08/26 | 1,450 | 1,464 | 1,450 | 1,462 | 6,400 |
| 2003/08/25 | 1,472 | 1,490 | 1,455 | 1,471 | 4,900 |
| 2003/08/22 | 1,470 | 1,491 | 1,450 | 1,450 | 9,500 |
| 2003/08/21 | 1,470 | 1,490 | 1,450 | 1,490 | 11,800 |
| 2003/08/20 | 1,450 | 1,465 | 1,426 | 1,460 | 13,200 |
| 2003/08/19 | 1,455 | 1,457 | 1,430 | 1,454 | 4,100 |
| 2003/08/18 | 1,455 | 1,469 | 1,450 | 1,455 | 5,100 |
| 2003/08/15 | 1,427 | 1,440 | 1,420 | 1,425 | 18,500 |
| 2003/08/14 | 1,400 | 1,425 | 1,398 | 1,425 | 11,000 |
| 2003/08/13 | 1,425 | 1,425 | 1,400 | 1,400 | 10,500 |
| 2003/08/12 | 1,425 | 1,428 | 1,415 | 1,420 | 19,800 |
| 2003/08/11 | 1,430 | 1,435 | 1,410 | 1,410 | 34,800 |
| 2003/08/08 | 1,411 | 1,420 | 1,410 | 1,414 | 36,400 |
| 2003/08/07 | 1,406 | 1,430 | 1,404 | 1,410 | 17,600 |
| 2003/08/06 | 1,393 | 1,429 | 1,393 | 1,405 | 38,300 |
| 2003/08/05 | 1,400 | 1,401 | 1,390 | 1,390 | 19,200 |
| 2003/08/04 | 1,410 | 1,430 | 1,400 | 1,420 | 18,800 |
| 2003/08/01 | 1,400 | 1,436 | 1,400 | 1,428 | 52,700 |
| 2003/07/31 | 1,400 | 1,411 | 1,391 | 1,400 | 16,100 |
| 2003/07/30 | 1,417 | 1,418 | 1,410 | 1,413 | 38,000 |
| 2003/07/29 | 1,424 | 1,425 | 1,416 | 1,417 | 75,200 |
| 2003/07/28 | 1,414 | 1,435 | 1,413 | 1,424 | 33,100 |
| 2003/07/25 | 1,428 | 1,480 | 1,393 | 1,393 | 47,100 |
| 2003/07/24 | 1,410 | 1,422 | 1,409 | 1,422 | 74,300 |
| 2003/07/23 | 1,400 | 1,419 | 1,400 | 1,415 | 103,200 |
| 2003/07/22 | 1,400 | 1,410 | 1,400 | 1,401 | 96,800 |
| 2003/07/18 | 1,438 | 1,453 | 1,380 | 1,400 | 36,800 |
| 2003/07/17 | 1,453 | 1,453 | 1,438 | 1,438 | 24,400 |
| 2003/07/16 | 1,491 | 1,519 | 1,453 | 1,453 | 12,100 |
| 2003/07/15 | 1,529 | 1,530 | 1,497 | 1,497 | 21,500 |
| 2003/07/14 | 1,430 | 1,500 | 1,425 | 1,491 | 36,900 |
| 2003/07/11 | 1,413 | 1,417 | 1,411 | 1,414 | 17,200 |
| 2003/07/10 | 1,411 | 1,450 | 1,411 | 1,433 | 29,800 |
| 2003/07/09 | 1,420 | 1,435 | 1,414 | 1,429 | 36,400 |
| 2003/07/08 | 1,451 | 1,451 | 1,420 | 1,434 | 26,200 |
| 2003/07/07 | 1,450 | 1,464 | 1,450 | 1,450 | 13,000 |
| 2003/07/04 | 1,450 | 1,472 | 1,449 | 1,449 | 21,600 |
| 2003/07/03 | 1,450 | 1,450 | 1,400 | 1,435 | 41,200 |
| 2003/07/02 | 1,418 | 1,445 | 1,412 | 1,433 | 24,700 |
| 2003/07/01 | 1,402 | 1,430 | 1,402 | 1,412 | 19,100 |
| 2003/06/30 | 1,400 | 1,415 | 1,397 | 1,408 | 28,500 |
| 2003/06/27 | 1,400 | 1,413 | 1,395 | 1,400 | 49,500 |
| 2003/06/26 | 1,398 | 1,398 | 1,380 | 1,381 | 20,900 |
| 2003/06/25 | 1,330 | 1,360 | 1,330 | 1,358 | 19,300 |
| 2003/06/24 | 1,381 | 1,382 | 1,343 | 1,343 | 29,500 |
| 2003/06/23 | 1,375 | 1,396 | 1,336 | 1,385 | 24,700 |
| 2003/06/20 | 1,408 | 1,408 | 1,394 | 1,395 | 33,900 |
| 2003/06/19 | 1,385 | 1,401 | 1,385 | 1,395 | 14,700 |
| 2003/06/18 | 1,410 | 1,410 | 1,380 | 1,380 | 19,000 |
| 2003/06/17 | 1,400 | 1,420 | 1,390 | 1,396 | 51,300 |
| 2003/06/16 | 1,357 | 1,400 | 1,331 | 1,400 | 48,200 |
| 2003/06/13 | 1,350 | 1,357 | 1,310 | 1,337 | 100,400 |
| 2003/06/12 | 1,379 | 1,379 | 1,321 | 1,339 | 9,700 |
| 2003/06/11 | 1,320 | 1,338 | 1,310 | 1,310 | 25,100 |
| 2003/06/10 | 1,350 | 1,350 | 1,340 | 1,340 | 11,100 |
| 2003/06/09 | 1,385 | 1,385 | 1,330 | 1,350 | 14,900 |
| 2003/06/06 | 1,309 | 1,326 | 1,309 | 1,325 | 11,800 |
| 2003/06/05 | 1,300 | 1,320 | 1,299 | 1,309 | 14,000 |
| 2003/06/04 | 1,299 | 1,299 | 1,280 | 1,284 | 43,500 |
| 2003/06/03 | 1,300 | 1,300 | 1,280 | 1,280 | 51,400 |
| 2003/06/02 | 1,280 | 1,304 | 1,280 | 1,295 | 53,700 |
| 2003/05/30 | 1,300 | 1,300 | 1,280 | 1,280 | 13,700 |
| 2003/05/29 | 1,300 | 1,300 | 1,275 | 1,299 | 42,000 |
| 2003/05/28 | 1,290 | 1,290 | 1,264 | 1,275 | 31,600 |
| 2003/05/27 | 1,280 | 1,305 | 1,280 | 1,291 | 22,200 |
| 2003/05/26 | 1,307 | 1,318 | 1,288 | 1,310 | 15,200 |
| 2003/05/23 | 1,300 | 1,342 | 1,300 | 1,308 | 22,600 |
| 2003/05/22 | 1,295 | 1,300 | 1,274 | 1,280 | 19,600 |
| 2003/05/21 | 1,299 | 1,301 | 1,293 | 1,296 | 23,400 |
| 2003/05/20 | 1,327 | 1,327 | 1,300 | 1,305 | 64,700 |
| 2003/05/19 | 1,280 | 1,348 | 1,260 | 1,339 | 41,200 |
| 2003/05/16 | 1,300 | 1,301 | 1,251 | 1,290 | 21,200 |
| 2003/05/15 | 1,310 | 1,311 | 1,256 | 1,308 | 20,200 |
| 2003/05/14 | 1,312 | 1,350 | 1,310 | 1,310 | 21,400 |
| 2003/05/13 | 1,332 | 1,333 | 1,285 | 1,291 | 16,500 |
| 2003/05/12 | 1,330 | 1,340 | 1,300 | 1,332 | 13,200 |
| 2003/05/09 | 1,291 | 1,306 | 1,281 | 1,306 | 17,000 |
| 2003/05/08 | 1,307 | 1,313 | 1,290 | 1,290 | 16,800 |
| 2003/05/07 | 1,336 | 1,337 | 1,327 | 1,327 | 5,400 |
| 2003/05/06 | 1,370 | 1,382 | 1,330 | 1,337 | 24,700 |
| 2003/05/02 | 1,385 | 1,385 | 1,361 | 1,361 | 13,100 |
| 2003/05/01 | 1,284 | 1,359 | 1,280 | 1,359 | 29,700 |
| 2003/04/30 | 1,300 | 1,324 | 1,285 | 1,285 | 32,500 |
| 2003/04/28 | 1,285 | 1,295 | 1,283 | 1,285 | 19,300 |
| 2003/04/25 | 1,350 | 1,350 | 1,280 | 1,285 | 27,000 |
| 2003/04/24 | 1,393 | 1,400 | 1,322 | 1,350 | 37,400 |
| 2003/04/23 | 1,390 | 1,420 | 1,390 | 1,393 | 39,500 |
| 2003/04/22 | 1,430 | 1,449 | 1,418 | 1,430 | 35,600 |
| 2003/04/21 | 1,375 | 1,440 | 1,375 | 1,429 | 44,300 |
| 2003/04/18 | 1,372 | 1,380 | 1,369 | 1,369 | 49,000 |
| 2003/04/17 | 1,320 | 1,340 | 1,320 | 1,332 | 18,300 |
| 2003/04/16 | 1,320 | 1,350 | 1,320 | 1,320 | 21,500 |
| 2003/04/15 | 1,319 | 1,340 | 1,319 | 1,320 | 14,000 |
| 2003/04/14 | 1,300 | 1,320 | 1,294 | 1,298 | 12,700 |
| 2003/04/11 | 1,316 | 1,327 | 1,300 | 1,300 | 14,700 |
| 2003/04/10 | 1,310 | 1,330 | 1,307 | 1,326 | 11,600 |
| 2003/04/09 | 1,299 | 1,330 | 1,299 | 1,310 | 30,100 |
| 2003/04/08 | 1,332 | 1,346 | 1,280 | 1,299 | 12,700 |
| 2003/04/07 | 1,232 | 1,355 | 1,232 | 1,352 | 12,100 |
| 2003/04/04 | 1,257 | 1,302 | 1,257 | 1,292 | 25,600 |
| 2003/04/03 | 1,260 | 1,261 | 1,233 | 1,233 | 16,900 |
| 2003/04/02 | 1,201 | 1,251 | 1,201 | 1,250 | 14,200 |
| 2003/04/01 | 1,199 | 1,238 | 1,199 | 1,200 | 10,600 |
| 2003/03/31 | 1,260 | 1,260 | 1,199 | 1,200 | 9,700 |
| 2003/03/28 | 1,270 | 1,270 | 1,254 | 1,268 | 11,500 |
| 2003/03/27 | 1,249 | 1,255 | 1,249 | 1,250 | 13,400 |
| 2003/03/26 | 1,290 | 1,290 | 1,230 | 1,250 | 18,100 |
| 2003/03/25 | 1,190 | 1,230 | 1,170 | 1,230 | 53,500 |
| 2003/03/24 | 1,230 | 1,230 | 1,170 | 1,200 | 14,800 |
| 2003/03/20 | 1,139 | 1,178 | 1,120 | 1,172 | 21,900 |
| 2003/03/19 | 1,133 | 1,137 | 1,090 | 1,137 | 26,000 |
| 2003/03/18 | 1,129 | 1,154 | 1,115 | 1,132 | 26,300 |
| 2003/03/17 | 1,133 | 1,133 | 1,100 | 1,112 | 13,200 |
| 2003/03/14 | 1,046 | 1,101 | 1,046 | 1,093 | 144,400 |
| 2003/03/13 | 1,156 | 1,195 | 1,150 | 1,166 | 5,800 |
| 2003/03/12 | 1,096 | 1,136 | 1,088 | 1,136 | 15,300 |
| 2003/03/11 | 1,157 | 1,175 | 1,115 | 1,156 | 13,600 |
| 2003/03/10 | 1,197 | 1,225 | 1,160 | 1,160 | 11,400 |
| 2003/03/07 | 1,264 | 1,275 | 1,217 | 1,217 | 8,800 |
| 2003/03/06 | 1,265 | 1,266 | 1,232 | 1,263 | 14,200 |
| 2003/03/05 | 1,250 | 1,263 | 1,217 | 1,263 | 11,200 |
| 2003/03/04 | 1,280 | 1,305 | 1,217 | 1,305 | 13,500 |
| 2003/03/03 | 1,250 | 1,269 | 1,238 | 1,240 | 5,700 |
| 2003/02/28 | 1,249 | 1,305 | 1,249 | 1,290 | 11,400 |
| 2003/02/27 | 1,301 | 1,301 | 1,239 | 1,269 | 10,900 |
| 2003/02/26 | 1,305 | 1,305 | 1,270 | 1,302 | 8,800 |
| 2003/02/25 | 1,290 | 1,313 | 1,281 | 1,307 | 18,700 |
| 2003/02/24 | 1,312 | 1,313 | 1,300 | 1,311 | 20,700 |
| 2003/02/21 | 1,340 | 1,340 | 1,323 | 1,332 | 10,700 |
| 2003/02/20 | 1,315 | 1,324 | 1,300 | 1,324 | 32,100 |
| 2003/02/19 | 1,329 | 1,331 | 1,315 | 1,315 | 14,500 |
| 2003/02/18 | 1,349 | 1,366 | 1,324 | 1,333 | 25,300 |
| 2003/02/17 | 1,323 | 1,350 | 1,323 | 1,350 | 21,300 |
| 2003/02/14 | 1,293 | 1,370 | 1,293 | 1,341 | 43,000 |
| 2003/02/13 | 1,388 | 1,390 | 1,359 | 1,373 | 15,200 |
| 2003/02/12 | 1,400 | 1,402 | 1,387 | 1,387 | 16,700 |
| 2003/02/10 | 1,400 | 1,400 | 1,363 | 1,390 | 9,000 |
| 2003/02/07 | 1,402 | 1,404 | 1,360 | 1,362 | 8,000 |
| 2003/02/06 | 1,401 | 1,402 | 1,339 | 1,402 | 24,500 |
| 2003/02/05 | 1,400 | 1,405 | 1,378 | 1,391 | 41,400 |
| 2003/02/04 | 1,434 | 1,434 | 1,360 | 1,380 | 32,300 |
| 2003/02/03 | 1,335 | 1,414 | 1,335 | 1,414 | 15,500 |
| 2003/01/31 | 1,415 | 1,415 | 1,385 | 1,395 | 34,100 |
| 2003/01/30 | 1,411 | 1,425 | 1,411 | 1,415 | 13,200 |
| 2003/01/29 | 1,400 | 1,414 | 1,377 | 1,411 | 26,500 |
| 2003/01/28 | 1,452 | 1,500 | 1,420 | 1,425 | 18,400 |
| 2003/01/27 | 1,550 | 1,550 | 1,504 | 1,532 | 12,500 |
| 2003/01/24 | 1,565 | 1,605 | 1,552 | 1,552 | 50,100 |
| 2003/01/23 | 1,545 | 1,555 | 1,535 | 1,550 | 27,800 |
| 2003/01/22 | 1,544 | 1,545 | 1,520 | 1,545 | 40,000 |
| 2003/01/21 | 1,500 | 1,550 | 1,500 | 1,545 | 49,900 |
| 2003/01/20 | 1,470 | 1,497 | 1,470 | 1,494 | 33,300 |
| 2003/01/17 | 1,499 | 1,499 | 1,467 | 1,490 | 3,500 |
| 2003/01/16 | 1,500 | 1,500 | 1,490 | 1,499 | 8,700 |
| 2003/01/15 | 1,500 | 1,503 | 1,458 | 1,500 | 21,100 |
| 2003/01/14 | 1,480 | 1,481 | 1,465 | 1,477 | 8,600 |
| 2003/01/10 | 1,470 | 1,500 | 1,427 | 1,499 | 17,600 |
| 2003/01/09 | 1,410 | 1,450 | 1,405 | 1,450 | 9,500 |
| 2003/01/08 | 1,439 | 1,439 | 1,405 | 1,411 | 18,400 |
| 2003/01/07 | 1,460 | 1,460 | 1,450 | 1,450 | 4,200 |
| 2003/01/06 | 1,440 | 1,483 | 1,439 | 1,461 | 8,600 |